Cotação atual, histórico e gráfico do papel: MYPK3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações MYPK3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/10/2020	0,00%	0,00	14,70	14,70	14,48	14,82	24M	5.354
21/10/2020	-1,01%	-0,15	14,70	14,80	14,62	15,03	22M	8.474
20/10/2020	1,92%	0,28	14,85	14,69	14,43	14,85	16M	5.346
19/10/2020	-1,02%	-0,15	14,57	14,80	14,46	15,07	17M	5.324
16/10/2020	-3,22%	-0,49	14,72	15,20	14,72	15,30	21M	5.126
15/10/2020	-0,59%	-0,09	15,21	15,10	14,87	15,31	33M	10.157
14/10/2020	3,59%	0,53	15,30	14,73	14,72	15,44	33M	10.037
13/10/2020	-1,07%	-0,16	14,77	14,98	14,61	15,23	25M	8.125
09/10/2020	0,13%	0,02	14,93	14,94	14,93	15,54	38M	8.189
08/10/2020	-1,13%	-0,17	14,91	15,07	14,76	15,25	46M	7.339
07/10/2020	0,00%	0,00	15,08	15,08	14,71	15,24	36M	8.528

06/10/2020	4,36%	0,63	15,08	14,50	14,39	15,25	67M	13.629
05/10/2020	4,33%	0,60	14,45	13,97	13,97	14,59	32M	9.157
02/10/2020	0,14%	0,02	13,85	13,74	13,63	14,15	35M	10.429
01/10/2020	0,95%	0,13	13,83	13,69	13,48	13,84	21M	7.486
30/09/2020	4,34%	0,57	13,70	13,19	13,19	13,81	36M	13.544
29/09/2020	-4,02%	-0,55	13,13	13,68	12,96	13,75	34M	12.362
28/09/2020	0,51%	0,07	13,68	13,74	13,54	14,15	28M	9.114
25/09/2020	-3,20%	-0,45	13,61	13,94	13,61	13,98	16M	5.693
24/09/2020	4,38%	0,59	14,06	13,57	13,36	14,08	35M	9.370
23/09/2020	-1,17%	-0,16	13,47	13,74	13,45	14,10	29M	9.617
22/09/2020	1,64%	0,22	13,63	13,49	13,44	13,99	36M	11.011
21/09/2020	-5,23%	-0,74	13,41	13,88	13,13	13,93	42M	11.299
18/09/2020	8,35%	1,09	14,15	13,24	13,18	14,33	89M	19.762
17/09/2020	-0,91%	-0,12	13,06	13,10	12,80	13,58	27M	9.960
16/09/2020	0,61%	0,08	13,18	13,12	13,07	13,38	13M	5.156
15/09/2020	-3,53%	-0,48	13,10	13,64	13,01	13,76	25M	8.529
14/09/2020	9,60%	1,19	13,58	12,53	12,53	13,63	64M	17.408
11/09/2020	-0,32%	-0,04	12,39	12,51	12,03	12,58	28M	10.539
10/09/2020	0,40%	0,05	12,43	12,31	12,27	12,52	19M	6.559
09/09/2020	0,98%	0,12	12,38	12,36	11,96	12,61	34M	10.519
08/09/2020	-1,13%	-0,14	12,26	12,16	12,09	12,63	34M	10.875
04/09/2020	7,27%	0,84	12,40	11,68	11,55	12,41	63M	17.070
03/09/2020	0,78%	0,09	11,56	11,48	11,33	11,74	30M	8.446
02/09/2020	0,26%	0,03	11,47	11,53	11,34	11,56	16M	5.566
01/09/2020	-0,52%	-0,06	11,44	11,61	11,42	11,62	19M	6.249
31/08/2020	-2,46%	-0,29	11,50	11,90	11,46	11,94	21M	8.123
28/08/2020	0,08%	0,01	11,79	11,82	11,67	11,85	18M	7.085
27/08/2020	-1,51%	-0,18	11,78	11,96	11,75	12,10	20M	6.791
26/08/2020	-2,45%	-0,30	11,96	12,29	11,84	12,36	23M	7.157
25/08/2020	-1,92%	-0,24	12,26	12,53	12,24	12,70	22M	8.489
24/08/2020	2,29%	0,28	12,50	12,25	12,25	12,83	26M	8.183
21/08/2020	-0,41%	-0,05	12,22	12,27	12,00	12,28	22M	6.522
20/08/2020	0,66%	0,08	12,27	12,09	11,96	12,30	20M	6.684
19/08/2020	-1,14%	-0,14	12,19	12,31	12,09	12,40	23M	7.364
18/08/2020	1,40%	0,17	12,33	12,44	12,16	12,47	34M	9.015
17/08/2020	-3,34%	-0,42	12,16	12,58	12,12	12,67	26M	10.550
14/08/2020	-3,23%	-0,42	12,58	13,00	12,05	13,02	86M	23.077
13/08/2020	-2,99%	-0,40	13,00	13,41	13,00	13,61	18M	5.771
12/08/2020	-3,25%	-0,45	13,40	13,97	13,27	14,10	28M	9.700
11/08/2020	4,06%	0,54	13,85	13,47	13,36	14,15	50M	10.719
10/08/2020	1,76%	0,23	13,31	13,14	12,92	13,39	26M	9.526
07/08/2020	-1,65%	-0,22	13,08	13,21	12,99	13,36	22M	8.037
06/08/2020	1,29%	0,17	13,30	13,17	12,95	13,30	26M	8.728
05/08/2020	1,47%	0,19	13,13	13,05	12,79	13,14	24M	8.850
04/08/2020	2,45%	0,31	12,94	12,66	12,56	13,13	32M	10.095
03/08/2020	-1,71%	-0,22	12,63	13,06	12,63	13,24	38M	10.982
31/07/2020	-5,31%	-0,72	12,85	13,65	12,85	13,77	45M	9.334
30/07/2020	1,27%	0,17	13,57	13,30	12,97	13,68	32M	8.560
29/07/2020	3,32%	0,43	13,40	13,00	13,00	13,48	34M	8.708
28/07/2020	2,61%	0,33	12,97	12,64	12,59	13,16	34M	10.678
27/07/2020	-2,32%	-0,30	12,64	13,00	12,58	13,05	34M	9.045
24/07/2020	0,94%	0,12	12,94	12,82	12,40	12,94	24M	8.395
23/07/2020	-2,14%	-0,28	12,82	13,12	12,82	13,44	44M	11.309
22/07/2020	-3,32%	-0,45	13,10	13,55	13,04	13,66	42M	9.948
21/07/2020	-1,24%	-0,17	13,55	13,82	13,50	13,88	30M	8.915
20/07/2020	0,22%	0,03	13,72	13,73	13,63	14,05	29M	8.909
17/07/2020	1,11%	0,15	13,69	13,63	13,50	13,81	34M	11.794
16/07/2020	-1,53%	-0,21	13,54	13,67	13,51	13,76	16M	5.095
15/07/2020	1,55%	0,21	13,75	13,68	13,63	14,17	32M	11.607
14/07/2020	-2,31%	-0,32	13,54	13,89	13,48	13,98	45M	9.748
13/07/2020	-1,70%	-0,24	13,86	14,20	13,82	14,30	31M	7.685
10/07/2020	-0,07%	-0,01	14,10	14,10	13,76	14,20	41M	6.823
09/07/2020	-1,74%	-0,25	14,11	14,44	14,10	14,67	18M	5.163
08/07/2020	3,01%	0,42	14,36	14,04	14,03	14,49	23M	7.697
07/07/2020	-2,99%	-0,43	13,94	14,30	13,83	14,37	20M	6.675
06/07/2020	2,72%	0,38	14,37	14,40	14,11	14,40	17M	5.933
03/07/2020	-0,14%	-0,02	13,99	14,04	13,87	14,29	13M	4.091
02/07/2020	-1,34%	-0,19	14,01	14,48	14,01	14,80	20M	6.264
01/07/2020	5,03%	0,68	14,20	13,56	13,32	14,30	34M	11.320
30/06/2020	-2,24%	-0,31	13,52	13,79	13,51	14,04	41M	10.337
29/06/2020	-3,35%	-0,48	13,83	14,42	13,77	14,54	26M	7.569
26/06/2020	-1,04%	-0,15	14,31	14,46	14,12	14,57	85M	5.546
25/06/2020	0,91%	0,13	14,46	14,29	14,02	14,68	17M	5.949
24/06/2020	-4,08%	-0,61	14,33	14,89	14,30	14,91	23M	6.632
23/06/2020	1,63%	0,24	14,94	14,89	14,48	15,10	23M	6.338
22/06/2020	3,38%	0,48	14,70	14,37	14,16	15,02	36M	9.012
19/06/2020	-3,20%	-0,47	14,22	14,80	14,22	15,03	31M	7.582
18/06/2020	2,80%	0,40	14,69	14,34	14,13	15,02	30M	7.790
17/06/2020	3,40%	0,47	14,29	13,90	13,85	14,56	22M	6.439
16/06/2020	0,07%	0,01	13,82	14,28	13,66	14,48	19M	6.409
15/06/2020	-3,70%	-0,53	13,81	13,81	13,54	14,13	30M	8.994
12/06/2020	-0,55%	-0,08	14,34	13,99	13,59	14,56	40M	14.873
10/06/2020	-5,26%	-0,80	14,42	15,46	14,41	15,78	40M	12.721
09/06/2020	-5,29%	-0,85	15,22	15,83	15,08	15,98	30M	9.504
08/06/2020	6,78%	1,02	16,07	15,35	15,30	16,39	37M	8.574
05/06/2020	3,29%	0,48	15,05	15,30	14,93	15,66	30M	7.976
04/06/2020	-1,29%	-0,19	14,57	14,85	14,36	14,85	41M	13.828
03/06/2020	7,74%	1,06	14,76	14,10	14,08	15,09	45M	11.418
02/06/2020	-1,37%	-0,19	13,70	14,00	13,70	14,49	41M	10.189
01/06/2020	0,58%	0,08	13,89	13,83	13,59	14,36	34M	8.277
29/05/2020	-6,63%	-0,98	13,81	14,79	13,75	14,79	47M	10.977
28/05/2020	5,57%	0,78	14,79	13,93	13,68	15,04	39M	10.368
27/05/2020	2,26%	0,31	14,01	13,86	13,57	14,20	22M	6.745
26/05/2020	-2,14%	-0,30	13,70	14,10	13,51	14,59	24M	6.904
25/05/2020	5,98%	0,79	14,00	13,41	13,33	14,15	31M	9.266
22/05/2020	3,53%	0,45	13,21	12,59	12,45	13,29	31M	9.167
21/05/2020	5,02%	0,61	12,76	12,14	11,97	12,76	20M	7.011
20/05/2020	5,19%	0,60	12,15	11,64	11,63	12,38	17M	6.882
19/05/2020	-1,87%	-0,22	11,55	11,75	11,49	12,35	25M	8.663
18/05/2020	2,35%	0,27	11,77	11,79	11,32	12,10	25M	8.252
15/05/2020	-2,21%	-0,26	11,50	11,70	11,28	11,85	24M	8.710
14/05/2020	-1,09%	-0,13	11,76	11,70	11,31	12,06	24M	7.187
13/05/2020	2,59%	0,30	11,89	11,66	11,38	11,96	16M	5.298
12/05/2020	-0,86%	-0,10	11,59	11,75	11,55	12,29	18M	7.511
11/05/2020	2,36%	0,27	11,69	11,48	11,16	12,06	19M	6.059
08/05/2020	-0,87%	-0,10	11,42	11,60	11,40	11,92	16M	6.117
07/05/2020	-2,87%	-0,34	11,52	12,11	11,25	12,14	27M	9.395
06/05/2020	-2,63%	-0,32	11,86	12,21	11,79	12,38	21M	6.424
05/05/2020	-2,56%	-0,32	12,18	12,70	12,05	12,94	20M	6.417
04/05/2020	-1,65%	-0,21	12,50	12,40	12,01	12,68	16M	6.169
30/04/2020	-5,01%	-0,67	12,71	13,09	12,71	13,51	35M	7.534
29/04/2020	6,02%	0,76	13,38	12,88	12,84	13,57	32M	8.241
28/04/2020	0,24%	0,03	12,62	13,00	12,52	13,25	27M	7.508
27/04/2020	5,44%	0,65	12,59	12,32	12,02	12,92	24M	9.379
24/04/2020	-8,15%	-1,06	11,94	12,71	11,41	12,96	42M	16.361
23/04/2020	0,00%	0,00	13,00	13,19	12,34	13,47	55M	19.097
22/04/2020	-7,14%	-1,00	13,00	14,05	13,00	14,14	56M	12.477
20/04/2020	-0,36%	-0,05	14,00	13,75	13,20	14,25	48M	16.778
17/04/2020	0,00%	0,00	14,05	14,45	13,65	14,86	61M	18.069
16/04/2020	3,23%	0,44	14,05	13,99	13,31	14,33	45M	16.323
15/04/2020	15,93%	1,87	13,61	11,30	11,10	13,61	78M	19.065
14/04/2020	2,98%	0,34	11,74	11,70	11,27	11,95	36M	12.002
13/04/2020	-	-	11,40	11,21	10,76	11,70	36M	10.919

Date,Open,High,Low,Close,Volume
22-Oct-20,14.70,14.82,14.48,14.70,23613800
21-Oct-20,14.80,15.03,14.62,14.70,22055675
20-Oct-20,14.69,14.85,14.43,14.85,16455811
19-Oct-20,14.80,15.07,14.46,14.57,17370960
16-Oct-20,15.20,15.30,14.72,14.72,21285914
15-Oct-20,15.10,15.31,14.87,15.21,32544638
14-Oct-20,14.73,15.44,14.72,15.30,33038263
13-Oct-20,14.98,15.23,14.61,14.77,24937081
09-Oct-20,14.94,15.54,14.93,14.93,37906698
08-Oct-20,15.07,15.25,14.76,14.91,45937938
07-Oct-20,15.08,15.24,14.71,15.08,35914498
06-Oct-20,14.50,15.25,14.39,15.08,67296595
05-Oct-20,13.97,14.59,13.97,14.45,32449530
02-Oct-20,13.74,14.15,13.63,13.85,35142782
01-Oct-20,13.69,13.84,13.48,13.83,20951942
30-Sep-20,13.19,13.81,13.19,13.70,35822770
29-Sep-20,13.68,13.75,12.96,13.13,34333344
28-Sep-20,13.74,14.15,13.54,13.68,27526484
25-Sep-20,13.94,13.98,13.61,13.61,16283152
24-Sep-20,13.57,14.08,13.36,14.06,35231273
23-Sep-20,13.74,14.10,13.45,13.47,28929282
22-Sep-20,13.49,13.99,13.44,13.63,36273660
21-Sep-20,13.88,13.93,13.13,13.41,41542868
18-Sep-20,13.24,14.33,13.18,14.15,89464645
17-Sep-20,13.10,13.58,12.80,13.06,27051695
16-Sep-20,13.12,13.38,13.07,13.18,12791311
15-Sep-20,13.64,13.76,13.01,13.10,24910724
14-Sep-20,12.53,13.63,12.53,13.58,63514978
11-Sep-20,12.51,12.58,12.03,12.39,27696755
10-Sep-20,12.31,12.52,12.27,12.43,19059642
09-Sep-20,12.36,12.61,11.96,12.38,33848271
08-Sep-20,12.16,12.63,12.09,12.26,33733685
04-Sep-20,11.68,12.41,11.55,12.40,62719439
03-Sep-20,11.48,11.74,11.33,11.56,30232687
02-Sep-20,11.53,11.56,11.34,11.47,16146019
01-Sep-20,11.61,11.62,11.42,11.44,18775598
31-Aug-20,11.90,11.94,11.46,11.50,21264353
28-Aug-20,11.82,11.85,11.67,11.79,18081171
27-Aug-20,11.96,12.10,11.75,11.78,19706193
26-Aug-20,12.29,12.36,11.84,11.96,23448014
25-Aug-20,12.53,12.70,12.24,12.26,21502345
24-Aug-20,12.25,12.83,12.25,12.50,26077502
21-Aug-20,12.27,12.28,12.00,12.22,21700599
20-Aug-20,12.09,12.30,11.96,12.27,19665114
19-Aug-20,12.31,12.40,12.09,12.19,23297408
18-Aug-20,12.44,12.47,12.16,12.33,34054529
17-Aug-20,12.58,12.67,12.12,12.16,26139553
14-Aug-20,13.00,13.02,12.05,12.58,86325560
13-Aug-20,13.41,13.61,13.00,13.00,18375233
12-Aug-20,13.97,14.10,13.27,13.40,28017007
11-Aug-20,13.47,14.15,13.36,13.85,49520405
10-Aug-20,13.14,13.39,12.92,13.31,26278868
07-Aug-20,13.21,13.36,12.99,13.08,21671154
06-Aug-20,13.17,13.30,12.95,13.30,26135509
05-Aug-20,13.05,13.14,12.79,13.13,24057436
04-Aug-20,12.66,13.13,12.56,12.94,32108302
03-Aug-20,13.06,13.24,12.63,12.63,37596657
31-Jul-20,13.65,13.77,12.85,12.85,44518383
30-Jul-20,13.30,13.68,12.97,13.57,31606627
29-Jul-20,13.00,13.48,13.00,13.40,34083581
28-Jul-20,12.64,13.16,12.59,12.97,33915932
27-Jul-20,13.00,13.05,12.58,12.64,34181873
24-Jul-20,12.82,12.94,12.40,12.94,24390745
23-Jul-20,13.12,13.44,12.82,12.82,43727870
22-Jul-20,13.55,13.66,13.04,13.10,42047718
21-Jul-20,13.82,13.88,13.50,13.55,30464136
20-Jul-20,13.73,14.05,13.63,13.72,28565995
17-Jul-20,13.63,13.81,13.50,13.69,33897501
16-Jul-20,13.67,13.76,13.51,13.54,16082259
15-Jul-20,13.68,14.17,13.63,13.75,31680205
14-Jul-20,13.89,13.98,13.48,13.54,45059070
13-Jul-20,14.20,14.30,13.82,13.86,31045803
10-Jul-20,14.10,14.20,13.76,14.10,40750912
09-Jul-20,14.44,14.67,14.10,14.11,17910267
08-Jul-20,14.04,14.49,14.03,14.36,23022686
07-Jul-20,14.30,14.37,13.83,13.94,19877658
06-Jul-20,14.40,14.40,14.11,14.37,17134190
03-Jul-20,14.04,14.29,13.87,13.99,12518099
02-Jul-20,14.48,14.80,14.01,14.01,20446272
01-Jul-20,13.56,14.30,13.32,14.20,33887702
30-Jun-20,13.79,14.04,13.51,13.52,40605028
29-Jun-20,14.42,14.54,13.77,13.83,26076507
26-Jun-20,14.46,14.57,14.12,14.31,84698525
25-Jun-20,14.29,14.68,14.02,14.46,17331952
24-Jun-20,14.89,14.91,14.30,14.33,22513497
23-Jun-20,14.89,15.10,14.48,14.94,22808685
22-Jun-20,14.37,15.02,14.16,14.70,36269116
19-Jun-20,14.80,15.03,14.22,14.22,31400507
18-Jun-20,14.34,15.02,14.13,14.69,29875515
17-Jun-20,13.90,14.56,13.85,14.29,21524057
16-Jun-20,14.28,14.48,13.66,13.82,19076463
15-Jun-20,13.81,14.13,13.54,13.81,29549446
12-Jun-20,13.99,14.56,13.59,14.34,39773526
10-Jun-20,15.46,15.78,14.41,14.42,39607073
09-Jun-20,15.83,15.98,15.08,15.22,30301034
08-Jun-20,15.35,16.39,15.30,16.07,36664753
05-Jun-20,15.30,15.66,14.93,15.05,29569366
04-Jun-20,14.85,14.85,14.36,14.57,41320966
03-Jun-20,14.10,15.09,14.08,14.76,44662577
02-Jun-20,14.00,14.49,13.70,13.70,41458910
01-Jun-20,13.83,14.36,13.59,13.89,33686883
29-May-20,14.79,14.79,13.75,13.81,47222538
28-May-20,13.93,15.04,13.68,14.79,38969887
27-May-20,13.86,14.20,13.57,14.01,21758812
26-May-20,14.10,14.59,13.51,13.70,24486047
25-May-20,13.41,14.15,13.33,14.00,31044003
22-May-20,12.59,13.29,12.45,13.21,30938924
21-May-20,12.14,12.76,11.97,12.76,19671171
20-May-20,11.64,12.38,11.63,12.15,17213078
19-May-20,11.75,12.35,11.49,11.55,25390296
18-May-20,11.79,12.10,11.32,11.77,25115293
15-May-20,11.70,11.85,11.28,11.50,24366459
14-May-20,11.70,12.06,11.31,11.76,23830778
13-May-20,11.66,11.96,11.38,11.89,16358776
12-May-20,11.75,12.29,11.55,11.59,18195572
11-May-20,11.48,12.06,11.16,11.69,19427246
08-May-20,11.60,11.92,11.40,11.42,16482458
07-May-20,12.11,12.14,11.25,11.52,26902402
06-May-20,12.21,12.38,11.79,11.86,21247683
05-May-20,12.70,12.94,12.05,12.18,20039719
04-May-20,12.40,12.68,12.01,12.50,16041628
30-Apr-20,13.09,13.51,12.71,12.71,35246779
29-Apr-20,12.88,13.57,12.84,13.38,31598491
28-Apr-20,13.00,13.25,12.52,12.62,26941103
27-Apr-20,12.32,12.92,12.02,12.59,23684695
24-Apr-20,12.71,12.96,11.41,11.94,42151726
23-Apr-20,13.19,13.47,12.34,13.00,55318193
22-Apr-20,14.05,14.14,13.00,13.00,55521049
20-Apr-20,13.75,14.25,13.20,14.00,47654105
17-Apr-20,14.45,14.86,13.65,14.05,60721654
16-Apr-20,13.99,14.33,13.31,14.05,45264873
15-Apr-20,11.30,13.61,11.10,13.61,77734472
14-Apr-20,11.70,11.95,11.27,11.74,36166396
13-Apr-20,11.21,11.70,10.76,11.40,36418991

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MYPK3

cotações, gráficos e mais...